Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandfire Resources America Inc (TSV: SFR )

0.3050 +0.0750 (+32.61%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.2350 0.2350 0.2300 0.2300 1,254 -0.00(-2.13%)
Aug 28, 2020 0.2300 0.2350 0.2200 0.2350 42,842 -0.02(-6.00%)
Aug 27, 2020 0.2600 0.2600 0.2450 0.2500 6,890 -0.01(-1.96%)
Aug 26, 2020 0.2600 0.2600 0.2500 0.2550 8,500 -0.04(-13.56%)
Aug 24, 2020 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Aug 21, 2020 0.2950 0.2950 0.2800 0.2800 7,498 +0.01(+3.70%)
Aug 20, 2020 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Aug 19, 2020 0.2850 0.2850 0.2700 0.2700 15,870 +0.00(+0.00%)
Aug 18, 2020 0.3650 0.3950 0.2650 0.2700 79,880 -0.06(-18.18%)
Aug 17, 2020 0.2400 0.3300 0.2400 0.3300 108,211 +0.12(+57.14%)
Aug 14, 2020 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Aug 13, 2020 0.2350 0.2350 0.2100 0.2100 37,241 -0.01(-2.33%)
Aug 12, 2020 0.2150 0.2150 0.2150 0.2150 1,210 -0.01(-2.27%)
Aug 11, 2020 0.2200 0.2200 0.2200 0.2200 4,000 +0.01(+2.33%)
Aug 07, 2020 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Aug 05, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Aug 04, 2020 0.2200 0.2200 0.2200 0.2200 18,050 +0.00(+0.00%)
Jul 31, 2020 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jul 30, 2020 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
Jul 29, 2020 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Jul 27, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 23, 2020 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jul 22, 2020 0.2250 0.2250 0.2250 0.2250 1,588 +0.00(+0.00%)
Jul 21, 2020 0.2250 0.2250 0.2250 150 +0.00(+0.00%)
Jul 15, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jul 14, 2020 0.2100 0.2300 0.2100 0.2300 12,000 +0.01(+2.22%)
Jul 09, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 08, 2020 0.2250 0.2250 0.2250 363 +0.00(+0.00%)
Jul 06, 2020 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Jul 02, 2020 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Jun 30, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 29, 2020 0.2100 0.2100 0.2100 0.2100 1,562 +0.02(+10.53%)
Jun 26, 2020 0.2150 0.2150 0.1900 0.1900 152,382 -0.01(-5.00%)
Jun 25, 2020 0.2000 0.2000 0.2000 0.2000 41,999 +0.02(+11.11%)
Jun 24, 2020 0.2150 0.2150 0.1750 0.1800 135,000 -0.05(-21.74%)
Jun 23, 2020 0.2300 0.2300 0.2300 0.2300 28,500 -0.00(-2.13%)
Jun 22, 2020 0.2250 0.2350 0.2250 0.2350 2,000 +0.01(+4.44%)
Jun 19, 2020 0.2300 0.2300 0.2250 0.2250 49,573 -0.01(-6.25%)
Jun 18, 2020 0.2250 0.2400 0.2250 0.2400 60,000 +0.00(+0.00%)
Jun 17, 2020 0.2350 0.2400 0.2300 0.2400 47,100 +0.00(+0.00%)
Jun 16, 2020 0.2400 0.2400 0.2400 0.2400 52,371 -0.02(-5.88%)
Jun 12, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jun 11, 2020 0.2500 0.2600 0.2500 0.2600 27,548 -0.01(-3.70%)
Jun 10, 2020 0.2650 0.2700 0.2600 0.2700 8,000 +0.01(+3.85%)
Jun 09, 2020 0.2600 0.2600 0.2600 0.2600 1,500 +0.01(+4.00%)
Jun 08, 2020 0.2900 0.2900 0.2500 0.2500 39,335 -0.01(-3.85%)
Jun 05, 2020 0.2600 0.2600 0.2600 0.2600 20,660 -0.02(-5.45%)
Jun 03, 2020 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.